Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 360.25 | 367.44 | 357.02 | 366.18 | 5,627,307 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.88 | 359.15 | 2,235,330 | -1.80(-0.50%) |
Nov 28, 2022 | 358.65 | 364.63 | 356.24 | 360.94 | 2,514,538 | +0.51(+0.14%) |
Nov 25, 2022 | 358.11 | 361.00 | 356.78 | 360.43 | 1,052,993 | +3.48(+0.98%) |
Nov 23, 2022 | 356.57 | 357.69 | 353.90 | 356.95 | 2,019,877 | +0.83(+0.23%) |
Nov 22, 2022 | 357.22 | 358.01 | 352.58 | 356.12 | 2,492,784 | -0.29(-0.08%) |
Nov 21, 2022 | 355.63 | 358.96 | 350.68 | 356.40 | 2,025,920 | -0.49(-0.14%) |
Nov 18, 2022 | 357.76 | 359.86 | 354.61 | 356.90 | 2,454,034 | +0.89(+0.25%) |
Nov 17, 2022 | 348.25 | 357.52 | 348.06 | 356.01 | 2,969,975 | +7.74(+2.22%) |
Nov 16, 2022 | 345.38 | 352.17 | 345.34 | 348.27 | 3,611,436 | +2.94(+0.85%) |
Nov 15, 2022 | 352.23 | 352.28 | 341.78 | 345.33 | 4,235,166 | -6.03(-1.72%) |
Nov 14, 2022 | 354.33 | 356.04 | 335.63 | 351.36 | 4,779,695 | +4.68(+1.35%) |
Nov 11, 2022 | 360.32 | 361.96 | 339.03 | 346.68 | 6,753,978 | -16.16(-4.45%) |
Nov 10, 2022 | 361.38 | 363.12 | 357.21 | 362.84 | 3,041,872 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.90 | 356.14 | 357.48 | 2,397,174 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.87 | 356.16 | 360.81 | 3,329,598 | +1.56(+0.44%) |
Nov 07, 2022 | 352.29 | 361.15 | 351.80 | 359.25 | 2,599,302 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.04 | 347.70 | 351.71 | 3,053,415 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.91 | 2,644,052 | +6.61(+1.89%) |
Nov 02, 2022 | 348.51 | 349.30 | 3,836,659 | +2.34(+0.68%) | ||
Nov 01, 2022 | 340.32 | 353.27 | 335.32 | 346.96 | 7,125,005 | -9.36(-2.63%) |
Oct 31, 2022 | 352.93 | 358.12 | 344.87 | 356.32 | 4,326,814 | +2.16(+0.61%) |
Oct 28, 2022 | 354.57 | 356.23 | 351.35 | 354.16 | 2,989,750 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.36 | 349.65 | 350.65 | 2,385,545 | -1.50(-0.43%) |
Oct 26, 2022 | 346.88 | 355.72 | 344.85 | 352.15 | 2,412,228 | +6.44(+1.86%) |
Oct 25, 2022 | 341.00 | 346.71 | 337.58 | 345.71 | 2,553,307 | +3.36(+0.98%) |
Oct 24, 2022 | 338.73 | 346.16 | 338.73 | 342.35 | 3,430,663 | +7.02(+2.09%) |
Oct 21, 2022 | 323.82 | 336.97 | 321.56 | 335.34 | 3,338,067 | +11.51(+3.56%) |
Oct 20, 2022 | 325.87 | 326.15 | 320.70 | 323.82 | 1,789,801 | -0.22(-0.07%) |
Oct 19, 2022 | 329.90 | 330.28 | 320.77 | 324.04 | 2,457,486 | -5.65(-1.71%) |
Oct 18, 2022 | 328.81 | 329.98 | 325.10 | 329.69 | 2,121,086 | +2.23(+0.68%) |
Oct 17, 2022 | 327.48 | 332.20 | 326.46 | 327.45 | 2,265,831 | +1.35(+0.41%) |
Oct 14, 2022 | 326.27 | 329.94 | 322.99 | 326.11 | 2,267,868 | -0.70(-0.21%) |
Oct 13, 2022 | 314.03 | 328.06 | 314.01 | 326.81 | 2,706,140 | +7.41(+2.32%) |
Oct 12, 2022 | 322.16 | 328.33 | 318.72 | 319.39 | 1,793,298 | -2.98(-0.93%) |
Oct 11, 2022 | 314.90 | 323.78 | 314.34 | 322.38 | 2,641,067 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.79 | 315.13 | 318.73 | 1,987,427 | -2.73(-0.85%) |
Oct 07, 2022 | 327.66 | 327.76 | 319.72 | 321.45 | 2,643,794 | -6.19(-1.89%) |
Oct 06, 2022 | 322.71 | 333.85 | 321.66 | 327.64 | 4,366,783 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.49 | 2,221,300 | +1.86(+0.57%) |
Oct 04, 2022 | 317.04 | 324.84 | 316.65 | 324.63 | 2,664,709 | +8.21(+2.59%) |
Oct 03, 2022 | 320.79 | 324.09 | 312.00 | 316.42 | 3,394,747 | -1.77(-0.56%) |
Sep 30, 2022 | 321.93 | 324.25 | 317.28 | 318.19 | 4,546,604 | -6.55(-2.02%) |
Sep 29, 2022 | 328.64 | 329.34 | 322.05 | 324.75 | 3,802,953 | -4.30(-1.31%) |
Sep 28, 2022 | 328.21 | 336.25 | 322.87 | 329.05 | 9,588,390 | +22.91(+7.48%) |
Sep 27, 2022 | 304.22 | 308.94 | 303.40 | 306.14 | 3,032,550 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,894 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.15 | 300.25 | 306.49 | 4,646,675 | +0.58(+0.19%) |
Sep 22, 2022 | 296.00 | 307.63 | 295.18 | 305.91 | 6,009,753 | +14.16(+4.85%) |
Sep 21, 2022 | 296.20 | 299.68 | 291.60 | 291.75 | 2,276,910 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.17 | 296.92 | 1,846,093 | -3.31(-1.10%) |
Sep 19, 2022 | 301.59 | 301.63 | 292.90 | 300.23 | 2,556,224 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.96 | 4,451,395 | -0.57(-0.19%) |
Sep 15, 2022 | 304.77 | 307.30 | 300.88 | 304.54 | 2,385,458 | -0.14(-0.05%) |
Sep 14, 2022 | 302.31 | 306.84 | 301.02 | 304.67 | 2,038,903 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.33 | 300.13 | 301.59 | 2,309,114 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.34 | 309.86 | 310.19 | 2,110,818 | -2.44(-0.78%) |
Sep 09, 2022 | 311.40 | 315.06 | 310.19 | 312.63 | 2,212,668 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.47 | 2,248,145 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.63 | 2,264,249 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.41 | 301.93 | 2,359,834 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.27 | 294.98 | 296.53 | 2,573,834 | -7.68(-2.52%) |